Supremex Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	3.510	3.640	3.510	3.530	2.621	25,500
2022-04-04	3.590	3.640	3.560	3.580	2.658	20,400
2022-04-01	3.640	3.640	3.520	3.600	2.673	15,200
2022-03-31	3.570	3.690	3.520	3.650	2.710	34,600
2022-03-30	3.660	3.660	3.560	3.560	2.643	18,600
2022-03-29	3.680	3.680	3.560	3.670	2.725	29,700
2022-03-28	3.510	3.680	3.510	3.680	2.732	29,000
2022-03-25	3.500	3.540	3.390	3.540	2.628	30,500
2022-03-24	3.500	3.550	3.450	3.520	2.613	39,400
2022-03-23	3.400	3.550	3.380	3.550	2.636	34,300
2022-03-22	3.470	3.500	3.380	3.460	2.550	68,300
2022-03-21	3.550	3.550	3.450	3.480	2.565	53,900
2022-03-18	3.570	3.650	3.560	3.570	2.631	17,600
2022-03-17	3.510	3.640	3.510	3.600	2.653	18,500
2022-03-16	3.590	3.640	3.500	3.540	2.609	28,200
2022-03-15	3.690	3.690	3.290	3.560	2.624	102,700
2022-03-14	3.650	3.690	3.580	3.610	2.661	25,700
2022-03-11	3.680	3.700	3.610	3.650	2.690	28,900
2022-03-10	3.700	3.700	3.570	3.670	2.705	18,400
2022-03-09	3.600	3.790	3.600	3.680	2.712	53,500
2022-03-08	3.610	3.700	3.450	3.630	2.675	45,900
2022-03-07	3.540	3.690	3.540	3.580	2.639	45,500
2022-03-04	3.590	3.680	3.540	3.630	2.675	20,600
2022-03-03	3.710	3.710	3.610	3.610	2.661	26,600
2022-03-02	3.690	3.770	3.640	3.720	2.742	16,600
2022-03-01	3.820	3.820	3.640	3.690	2.720	28,100
2022-02-28	3.890	3.970	3.730	3.820	2.816	73,500
2022-02-25	3.710	4.060	3.670	3.940	2.904	168,200
2022-02-24	3.340	3.700	3.330	3.660	2.698	260,100
2022-02-23	3.400	3.400	3.340	3.350	2.469	59,500
2022-02-22	3.410	3.480	3.340	3.370	2.484	27,900
2022-02-18	3.440	3.450	3.420	3.440	2.535	22,800
2022-02-17	3.490	3.510	3.400	3.420	2.521	78,200
2022-02-16	3.510	3.510	3.430	3.500	2.580	18,800
2022-02-15	3.460	3.530	3.460	3.520	2.594	51,100
2022-02-14	3.280	3.450	3.270	3.440	2.535	75,800
2022-02-11	3.340	3.430	3.270	3.280	2.418	52,800
2022-02-10	3.420	3.440	3.340	3.340	2.462	17,700
2022-02-09	3.490	3.490	3.420	3.450	2.543	23,000
2022-02-08	3.300	3.530	3.240	3.480	2.565	71,600
2022-02-07	3.490	3.490	3.280	3.290	2.425	226,000
2022-02-04	3.450	3.500	3.360	3.450	2.543	62,600
2022-02-03	3.200	3.500	3.150	3.450	2.543	155,600
2022-02-02	3.140	3.220	3.070	3.190	2.351	241,200
2022-02-01	3.160	3.160	3.060	3.090	2.277	15,200
2022-01-31	3.110	3.170	3.040	3.170	2.336	39,600
2022-01-28	3.050	3.160	2.970	3.110	2.292	136,100
2022-01-27	3.080	3.080	3.020	3.060	2.237	67,400
2022-01-26	3.100	3.190	3.000	3.010	2.200	88,500
2022-01-25	2.940	3.040	2.890	3.030	2.215	56,900
2022-01-24	2.920	2.960	2.810	2.960	2.164	74,000
2022-01-21	3.020	3.020	2.890	3.000	2.193	228,400
2022-01-20	3.100	3.120	3.020	3.060	2.237	251,400
2022-01-19	3.110	3.150	3.110	3.140	2.295	28,100
2022-01-18	3.070	3.120	3.020	3.100	2.266	77,600
2022-01-17	3.070	3.120	3.060	3.120	2.281	28,200
2022-01-14	3.090	3.110	3.040	3.060	2.237	74,400
2022-01-13	3.080	3.120	2.990	3.120	2.281	134,800
2022-01-12	3.060	3.090	3.000	3.010	2.200	161,200
2022-01-11	3.080	3.110	3.030	3.060	2.237	127,000

← NewerPage 20 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0500 CAD
2026-06-04	0.0500 CAD
2026-03-19	0.0500 CAD
2025-12-04	0.0500 CAD
2025-09-10	0.5000 CAD
2025-09-04	0.0500 CAD
2025-06-05	0.0500 CAD
2025-03-20	0.0500 CAD
2024-12-05	0.0500 CAD
2024-09-05	0.0400 CAD
2024-06-06	0.0400 CAD
2024-03-20	0.0400 CAD
2023-12-06	0.0350 CAD
2023-09-06	0.0350 CAD
2023-06-07	0.0350 CAD
2023-03-22	0.0350 CAD
2022-12-07	0.0300 CAD
2022-09-07	0.0300 CAD
2022-06-08	0.0250 CAD
2022-03-23	0.0250 CAD
2022-01-28	0.0250 CAD
2020-03-30	0.0650 CAD
2019-12-30	0.0650 CAD
2019-09-27	0.0650 CAD
2019-06-27	0.0650 CAD
2019-03-28	0.0650 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.